TipRanks
Go Ultimate55% OFF

DWS Group GmbH & Co KGaA (0SAY) Historical Prices

GB:0SAY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202666.0066.2064.7064.7564.75-1.82%5,0120.21
Oct 29, 202665.4066.4065.0065.9565.95+0.76%1,7530.07
Oct 28, 202664.9566.2064.7065.4565.45-1.21%16,1590.63
Oct 27, 202665.6066.3565.1066.2566.25+1.30%2,5570.09
Oct 26, 202664.1565.6063.7065.4065.40+3.15%71,2872.53
Oct 23, 202663.8564.2063.1063.4063.40-0.31%133,8885.12
Oct 22, 202664.6065.2063.5563.6063.60-1.38%55,0291.96
Oct 21, 202664.7065.8064.3564.4964.49-0.17%3,2880.12
Oct 20, 202664.6064.8363.2564.6064.60-1.15%9,7000.34
Oct 19, 202665.1066.0565.1065.3565.35-0.83%6430.02
Oct 16, 202666.5066.8065.8065.9065.90-0.23%47,9921.73
Oct 15, 202666.0566.2564.7066.0566.05-0.38%31,3231.14
Oct 14, 202666.7566.7565.9066.3066.30-0.67%23,4630.86
Oct 13, 202667.2067.4566.1566.7566.75-0.15%4,4120.16
Oct 12, 202667.0567.5066.3066.8566.85+0.07%1,2660.05
Oct 09, 202666.6067.7066.1566.8066.80+1.06%8,1390.30
Oct 08, 202667.0567.3066.1066.1066.10-1.71%37,5121.40
Oct 07, 202668.0068.7066.8067.2567.25-1.97%4,7460.17
Oct 06, 202669.2069.2468.6068.6068.60+0.37%3,6330.13
Oct 05, 202668.2568.9568.1568.3568.35+0.22%8,5760.30
Oct 02, 202668.6568.8567.6568.2068.20+0.22%10,6560.38
Oct 01, 202670.3070.3067.7568.0568.05-4.29%8,2320.29
Sep 30, 202672.3572.4571.0071.1071.10-1.39%1,1920.04
Sep 29, 202672.2072.6572.1072.1072.10+0.10%1,4480.05
Sep 28, 202672.3072.6071.9072.0372.03-0.24%139,5815.11
Sep 25, 202672.1572.7571.8572.2072.20+1.19%1,8250.07
Sep 24, 202672.0072.3571.0571.3571.35-1.86%10,6060.39
Sep 23, 202674.1074.1072.4572.7072.70-1.09%1,0370.04
Sep 22, 202674.4075.1073.1573.5073.50-1.28%13,2530.48
Sep 21, 202674.2074.6073.7074.4574.45+2.06%2710.01
Sep 18, 202674.0574.0572.5572.9572.95-0.54%4,7140.15
Sep 17, 202672.9074.2072.7573.3573.35+1.07%10,8150.34
Sep 16, 202673.0073.2572.5072.5772.57+0.13%13,3970.42
Sep 15, 202674.4574.4571.4572.4872.48-4.03%25,8300.81
Sep 14, 202676.4076.4075.0575.5375.53-1.60%5,4880.16
Sep 11, 202676.8577.2076.4576.7576.75-0.47%1,9860.06
Sep 10, 202676.6077.9076.5577.1277.12-0.68%1,6300.05
Sep 09, 202677.4077.6576.6077.6577.65-0.35%3,0400.08
Sep 08, 202677.5078.2576.6377.9277.92+3.35%10,0790.26
Sep 07, 202676.3076.3075.2575.4075.40-0.47%3,1730.08
Sep 04, 202675.8076.2075.3575.7575.75+0.46%12,7730.33
Sep 03, 202673.1575.9573.1075.4075.40+1.29%4,5560.12
Sep 02, 202675.1575.1574.0074.4474.44-1.01%6,0310.15
Sep 01, 202675.7575.8574.6075.2075.20-1.06%100,2422.62
Aug 31, 202676.2576.4575.7576.0076.00-0.13%1,5950.04
Aug 28, 202675.9076.4075.4576.1076.10+0.92%3,5940.09
Aug 27, 202675.4075.6574.7075.4175.41-0.12%15,5810.40
Aug 26, 202674.6075.6574.6075.5075.50+1.34%8,1600.21
Aug 25, 202674.9575.2073.8074.5074.50-0.14%7,4850.19
Aug 24, 202673.8575.0073.6574.6074.60+0.52%7,9900.20